Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	41.90	42.46	41.55	42.28	42.28	0.91%	899,854
Dec 30, 2025	42.47	42.61	41.32	41.90	41.90	-1.94%	772,303
Dec 29, 2025	44.01	44.40	42.25	42.73	42.73	-3.96%	757,372
Dec 26, 2025	43.61	44.91	43.01	44.49	44.49	1.25%	395,016
Dec 24, 2025	44.08	44.25	43.16	43.94	43.94	-1.17%	282,303
Dec 23, 2025	43.16	44.55	42.95	44.46	44.46	2.25%	739,383
Dec 22, 2025	46.90	46.90	43.02	43.48	43.48	-7.17%	1,436,973
Dec 19, 2025	44.10	47.12	43.62	46.84	46.84	6.45%	1,020,285
Dec 18, 2025	45.57	46.89	42.62	44.00	44.00	-3.15%	1,105,407
Dec 17, 2025	50.08	51.47	44.34	45.43	45.43	-7.59%	2,618,867
Dec 16, 2025	48.68	52.50	45.25	49.16	49.16	-7.77%	4,348,056
Dec 15, 2025	54.01	54.20	52.01	53.30	53.30	-2.56%	576,287
Dec 12, 2025	51.27	56.99	51.26	54.70	54.70	7.00%	705,875
Dec 11, 2025	57.33	57.90	51.04	51.12	51.12	-11.47%	914,334
Dec 10, 2025	58.17	58.99	56.70	57.74	57.74	-1.77%	697,138
Dec 9, 2025	57.08	59.23	56.01	58.78	58.78	2.62%	367,421
Dec 8, 2025	57.83	58.94	56.54	57.28	57.28	0.67%	406,625
Dec 5, 2025	57.99	58.10	55.67	56.90	56.90	-1.37%	343,081
Dec 4, 2025	56.90	57.86	54.75	57.69	57.69	0.98%	476,097
Dec 3, 2025	55.00	57.37	53.55	57.13	57.13	4.16%	702,508
Dec 2, 2025	61.11	61.40	54.65	54.85	54.85	-10.24%	663,552
Dec 1, 2025	64.01	64.31	59.95	61.11	61.11	-6.29%	666,583
Nov 28, 2025	66.41	66.86	64.25	65.21	65.21	-0.73%	307,035
Nov 26, 2025	63.10	66.60	60.35	65.69	65.69	8.85%	863,171
Nov 25, 2025	58.64	61.00	58.01	60.35	60.35	2.92%	502,872
Nov 24, 2025	55.08	59.29	55.08	58.64	58.64	8.03%	944,632
Nov 21, 2025	55.30	56.50	53.29	54.28	54.28	-1.51%	647,687
Nov 20, 2025	60.99	61.41	55.05	55.11	55.11	-8.68%	736,593
Nov 19, 2025	59.17	61.81	58.27	60.35	60.35	1.99%	636,248
Nov 18, 2025	59.19	60.35	57.12	59.17	59.17	-0.69%	415,597
Nov 17, 2025	57.81	60.80	57.05	59.58	59.58	5.12%	614,769
Nov 14, 2025	53.01	57.80	52.50	56.68	56.68	5.06%	674,958
Nov 13, 2025	55.90	55.90	52.88	53.95	53.95	-6.45%	771,753
Nov 12, 2025	58.71	59.18	56.25	57.67	57.67	-2.68%	699,389
Nov 11, 2025	57.01	59.38	56.70	59.26	59.26	2.23%	716,798
Nov 10, 2025	56.72	58.61	54.59	57.97	57.97	3.57%	687,438
Nov 7, 2025	56.00	57.99	55.01	55.97	55.97	1.54%	859,385
Nov 6, 2025	54.05	57.41	53.60	55.12	55.12	1.58%	883,952
Nov 5, 2025	55.99	57.02	53.91	54.26	54.26	-3.14%	685,786
Nov 4, 2025	57.11	58.51	55.69	56.02	56.02	-6.51%	718,908
Nov 3, 2025	62.40	63.99	57.33	59.92	59.92	-7.72%	955,175
Oct 31, 2025	62.79	66.92	61.50	64.93	64.93	3.39%	772,513
Oct 30, 2025	59.01	63.88	59.01	62.80	62.80	5.32%	708,594
Oct 29, 2025	60.95	61.99	59.01	59.63	59.63	-2.12%	364,972
Oct 28, 2025	61.66	62.09	59.55	60.92	60.92	-2.64%	543,055
Oct 27, 2025	60.29	62.99	59.91	62.57	62.57	4.11%	596,858
Oct 24, 2025	63.11	64.95	59.24	60.10	60.10	-5.56%	1,356,188
Oct 23, 2025	62.30	65.79	61.70	63.64	63.64	3.01%	1,115,944
Oct 22, 2025	59.40	62.19	57.91	61.78	61.78	4.04%	696,680
Oct 21, 2025	62.00	63.19	59.07	59.38	59.38	-5.73%	658,804